Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPYC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 34.5466 | 0.34 | 0.99% | 34.33 | 34.5466 | 34.046 | 28,813 |
| May 30 2024 | 34.209 | -0.30 | -0.88% | 34.38 | 34.38 | 34.16 | 8,216 |
| May 29 2024 | 34.5117 | -0.34 | -0.96% | 34.55 | 34.62 | 34.48 | 2,732 |
| May 28 2024 | 34.8467 | -0.01 | -0.02% | 34.83 | 34.8467 | 34.76 | 2,401 |
| May 24 2024 | 34.853 | 0.31 | 0.90% | 34.67 | 34.9588 | 34.67 | 10,974 |
| May 23 2024 | 34.5408 | -0.40 | -1.15% | 35.22 | 35.22 | 34.535 | 1,377 |
| May 22 2024 | 34.9424 | -0.23 | -0.65% | 35.12 | 35.17 | 34.84 | 5,349 |
| May 21 2024 | 35.1693 | 0.16 | 0.45% | 34.88 | 35.1693 | 34.88 | 8,978 |
| May 20 2024 | 35.013 | 0.07 | 0.19% | 35.02 | 35.2072 | 34.98 | 12,292 |
| May 17 2024 | 34.945 | -0.06 | -0.18% | 34.88 | 35.02 | 34.8367 | 8,535 |
| May 16 2024 | 35.0092 | -0.09 | -0.27% | 35.15 | 35.2218 | 35.0092 | 10,867 |
| May 15 2024 | 35.1025 | 0.54 | 1.57% | 34.70 | 35.1025 | 34.70 | 2,287 |
| May 14 2024 | 34.56 | 0.32 | 0.93% | 34.26 | 34.56 | 34.233 | 2,010 |
| May 13 2024 | 34.2422 | -0.05 | -0.14% | 34.42 | 34.42 | 34.235 | 5,172 |
| May 10 2024 | 34.2896 | 0.04 | 0.12% | 34.36 | 34.36 | 34.17 | 1,833 |
| May 09 2024 | 34.25 | 0.21 | 0.62% | 34.04 | 34.25 | 33.97 | 9,744 |
| May 08 2024 | 34.04 | -0.01 | -0.03% | 33.76 | 34.04 | 33.76 | 3,528 |
| May 07 2024 | 34.05 | 0.12 | 0.36% | 34.09 | 34.13 | 33.99 | 3,821 |
| May 06 2024 | 33.928 | 0.41 | 1.23% | 33.64 | 33.928 | 33.64 | 6,069 |
| May 03 2024 | 33.5164 | 0.55 | 1.66% | 33.4725 | 33.58 | 33.43 | 19,162 |
| May 02 2024 | 32.97 | 0.25 | 0.75% | 32.97 | 33.04 | 32.83 | 3,588 |
| May 01 2024 | 32.724 | -0.18 | -0.53% | 32.71 | 32.77 | 32.70 | 2,278 |
| Apr 30 2024 | 32.90 | -0.64 | -1.91% | 33.30 | 33.30 | 32.90 | 6,877 |
| Apr 29 2024 | 33.54 | 0.18 | 0.53% | 33.57 | 33.57 | 33.35 | 3,142 |
| Apr 26 2024 | 33.3642 | 0.39 | 1.19% | 33.20 | 33.46 | 33.20 | 5,178 |
| Apr 25 2024 | 32.9727 | -0.21 | -0.64% | 32.73 | 33.00 | 32.60 | 624 |
| Apr 24 2024 | 33.1865 | 0.03 | 0.10% | 33.22 | 33.22 | 33.07 | 2,213 |
| Apr 23 2024 | 33.1518 | 0.33 | 1.01% | 32.96 | 33.18 | 32.96 | 4,214 |
| Apr 22 2024 | 32.82 | 0.32 | 0.99% | 32.58 | 32.92 | 32.58 | 7,185 |
| Apr 19 2024 | 32.4967 | -0.31 | -0.93% | 32.85 | 32.85 | 32.38 | 12,740 |
| Apr 18 2024 | 32.8028 | -0.14 | -0.42% | 32.93 | 32.93 | 32.8028 | 6,962 |
| Apr 17 2024 | 32.9405 | -0.25 | -0.74% | 33.38 | 33.38 | 32.90 | 3,546 |
| Apr 16 2024 | 33.1863 | -0.14 | -0.43% | 33.34 | 33.34 | 33.0901 | 6,754 |
| Apr 15 2024 | 33.33 | -0.41 | -1.22% | 33.92 | 33.96 | 33.30 | 4,701 |
| Apr 12 2024 | 33.74 | -0.74 | -2.15% | 34.06 | 34.1401 | 33.69 | 4,755 |
| Apr 11 2024 | 34.4799 | 0.34 | 0.99% | 34.22 | 34.4799 | 33.94 | 5,801 |
| Apr 10 2024 | 34.1409 | -0.39 | -1.12% | 33.78 | 34.1409 | 33.78 | 4,704 |
| Apr 09 2024 | 34.5291 | 0.06 | 0.18% | 34.67 | 34.67 | 34.18 | 3,634 |
| Apr 08 2024 | 34.4683 | -0.09 | -0.27% | 34.64 | 34.64 | 34.46 | 4,900 |
| Apr 05 2024 | 34.56 | 0.49 | 1.44% | 34.185 | 34.70 | 34.185 | 8,048 |
| Apr 04 2024 | 34.069 | -0.61 | -1.76% | 35.00 | 35.01 | 34.069 | 1,432 |
| Apr 03 2024 | 34.68 | 0.10 | 0.29% | 34.42 | 34.78 | 34.42 | 10,739 |
| Apr 02 2024 | 34.5786 | -0.35 | -1.00% | 34.61 | 34.61 | 34.42 | 4,907 |
| Apr 01 2024 | 34.9262 | -0.11 | -0.31% | 35.12 | 35.12 | 34.75 | 39,767 |
| Mar 28 2024 | 35.0331 | 0.06 | 0.17% | 34.97 | 35.1104 | 34.95 | 3,145 |
| Mar 27 2024 | 34.9741 | 0.40 | 1.16% | 34.77 | 34.9741 | 34.65 | 6,291 |
| Mar 26 2024 | 34.5741 | -0.11 | -0.33% | 34.80 | 34.83 | 34.5741 | 5,150 |
| Mar 25 2024 | 34.6883 | -0.31 | -0.87% | 34.74 | 34.767 | 34.6883 | 7,695 |
| Mar 22 2024 | 34.9943 | -0.06 | -0.16% | 35.06 | 35.06 | 34.91 | 4,031 |
| Mar 21 2024 | 35.0499 | 0.23 | 0.65% | 35.03 | 35.20 | 35.03 | 9,817 |
| Mar 20 2024 | 34.8229 | 0.39 | 1.13% | 34.42 | 34.8899 | 34.385 | 1,418 |
| Mar 19 2024 | 34.4327 | 0.29 | 0.84% | 34.00 | 34.4327 | 33.98 | 26,022 |
| Mar 18 2024 | 34.1446 | 0.30 | 0.87% | 34.18 | 34.34 | 34.1446 | 7,633 |
| Mar 15 2024 | 33.8489 | -0.31 | -0.92% | 34.02 | 34.02 | 33.77 | 5,778 |
| Mar 14 2024 | 34.1629 | -0.15 | -0.45% | 34.38 | 34.38 | 34.0426 | 3,519 |
| Mar 13 2024 | 34.3173 | -0.14 | -0.41% | 34.49 | 34.49 | 34.285 | 2,536 |
| Mar 12 2024 | 34.4575 | 0.51 | 1.49% | 34.10 | 34.47 | 34.10 | 6,659 |
| Mar 11 2024 | 33.95 | 0.01 | 0.02% | 33.86 | 33.95 | 33.81 | 5,422 |
| Mar 08 2024 | 33.9446 | -0.34 | -0.98% | 34.36 | 34.5599 | 33.9446 | 65,750 |
| Mar 07 2024 | 34.282 | 0.55 | 1.63% | 34.04 | 34.33 | 34.04 | 9,759 |
| Mar 06 2024 | 33.7327 | 0.29 | 0.87% | 33.76 | 33.76 | 33.64 | 4,769 |
| Mar 05 2024 | 33.4429 | -0.56 | -1.65% | 33.83 | 33.83 | 33.28 | 4,539 |
| Mar 04 2024 | 34.0038 | -0.07 | -0.21% | 34.22 | 34.22 | 34.0038 | 4,251 |
